235.00
+1(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 237 | 234 | 234 | 237 | 233 | 138,434 |
| September 25, 2025 | 244 | 237 | 237 | 244 | 235 | 791,292 |
| September 24, 2025 | 245 | 239 | 237.7 | 245 | 232 | 1.41M |
| September 23, 2025 | 229.7 | 236 | 234.72 | 238 | 228.76 | 1.59M |
| September 22, 2025 | 225.65 | 231 | 231 | 234 | 225 | 55,973 |
| September 19, 2025 | 223 | 228 | 228 | 234 | 223 | 114,167 |
| September 18, 2025 | 220 | 224 | 224 | 230 | 220 | 179,497 |
| September 17, 2025 | 220 | 220 | 220 | 234 | 217 | 82,612 |
| September 16, 2025 | 230 | 220 | 220 | 230 | 217.75 | 175,091 |
| September 15, 2025 | 239 | 216 | 216 | 239 | 215 | 74,789 |
| September 12, 2025 | 224 | 234 | 234 | 234 | 223.76 | 16,963 |
| September 11, 2025 | 233 | 224 | 224 | 233 | 222.63 | 59,924 |
| September 10, 2025 | 228.75 | 230 | 230 | 234 | 225 | 35,893 |
| September 09, 2025 | 245 | 225 | 225 | 245 | 225 | 31,618 |
| September 08, 2025 | 234.96 | 234 | 234 | 236.77 | 231 | 40,611 |
| September 05, 2025 | 234.96 | 237 | 237 | 238.65 | 231.35 | 64,507 |
| September 04, 2025 | 245 | 239 | 239 | 245 | 231 | 63,562 |
| September 03, 2025 | 240 | 240 | 240 | 245.4 | 232 | 153,440 |
| September 02, 2025 | 230 | 241 | 241 | 241 | 218 | 281,898 |
| September 01, 2025 | 222 | 223 | 223 | 227 | 218 | 126,535 |
| August 29, 2025 | 234 | 220 | 220 | 234 | 215 | 49,212 |
| August 28, 2025 | 215 | 222 | 222 | 233 | 215 | 23,945 |
| August 27, 2025 | 234 | 223 | 223 | 234 | 216 | 64,130 |
| August 26, 2025 | 225.89 | 224.5 | 224.5 | 239 | 220 | 37,177 |
| August 22, 2025 | 226 | 226 | 226 | 237 | 221 | 142,813 |
| August 21, 2025 | 227 | 230 | 230 | 230 | 221 | 49,002 |
| August 20, 2025 | 224.3 | 229 | 229 | 229 | 223 | 32,239 |
| August 19, 2025 | 224.76 | 223 | 223 | 229.13 | 222 | 48,461 |
| August 18, 2025 | 217.72 | 230 | 230 | 232 | 217 | 176,645 |
| August 15, 2025 | 221.1 | 221 | 221 | 235 | 211 | 103,196 |
| August 14, 2025 | 220.19 | 223 | 223 | 224 | 216 | 61,056 |
| August 13, 2025 | 226 | 224 | 224 | 230.6 | 222 | 73,439 |
| August 12, 2025 | 231.71 | 228 | 228 | 234.15 | 222 | 74,675 |
| August 11, 2025 | 230 | 230 | 230 | 241 | 226 | 37,678 |
| August 08, 2025 | 232.37 | 234.5 | 234.5 | 236.06 | 230 | 40,380 |
| August 07, 2025 | 238 | 238 | 238 | 239.5 | 232 | 22,694 |
| August 06, 2025 | 243.15 | 240 | 240 | 244.5 | 235.55 | 40,033 |
| August 05, 2025 | 239 | 240 | 240 | 250 | 237.2 | 73,876 |
| August 04, 2025 | 246 | 239 | 239 | 248 | 239 | 68,346 |
| August 01, 2025 | 230 | 249 | 249 | 249 | 230 | 93,759 |
| July 31, 2025 | 240 | 238 | 238 | 245 | 237.71 | 339,589 |
| July 30, 2025 | 237.83 | 229 | 229 | 238 | 226 | 58,967 |
| July 29, 2025 | 248 | 237 | 237 | 248 | 236 | 92,194 |
| July 28, 2025 | 257 | 244 | 244 | 257 | 242 | 102,559 |
| July 25, 2025 | 245.05 | 241 | 241 | 249 | 241 | 49,679 |
| July 24, 2025 | 241 | 249.5 | 249.5 | 249.5 | 241 | 45,232 |
| July 23, 2025 | 241.6 | 247 | 247 | 247 | 239.1 | 46,043 |
| July 22, 2025 | 239.08 | 245 | 245 | 245 | 239.08 | 32,968 |
| July 21, 2025 | 250 | 246 | 246 | 250 | 241.4 | 95,886 |
| July 18, 2025 | 245.98 | 249 | 249 | 250 | 241 | 180,018 |
| July 17, 2025 | 240 | 244 | 244 | 249 | 238 | 80,605 |
| July 16, 2025 | 248 | 243 | 243 | 248 | 242 | 28,217 |
| July 15, 2025 | 250.42 | 246 | 246 | 262 | 242 | 49,921 |
| July 14, 2025 | 248 | 247 | 247 | 257 | 245 | 32,132 |
| July 11, 2025 | 251.93 | 249 | 249 | 259 | 245 | 34,957 |
| July 10, 2025 | 250.7 | 249 | 249 | 256 | 244 | 47,761 |
| July 09, 2025 | 252 | 248 | 248 | 258.5 | 248 | 177,042 |
| July 08, 2025 | 248 | 254 | 254 | 268 | 248 | 30,892 |
| July 07, 2025 | 248 | 251 | 251 | 252.37 | 245.55 | 73,583 |
| July 04, 2025 | 254 | 250 | 250 | 262 | 250 | 69,368 |